Ideagen (IDEA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ideagen

Date Open High Low Close* Volume
26/10/2017 82.00p 82.00p 78.40p 80.50p 63752
25/10/2017 82.00p 82.00p 81.00p 82.00p 32602
24/10/2017 81.50p 82.00p 80.00p 81.50p 155402
23/10/2017 81.00p 82.00p 80.00p 81.50p 141029
20/10/2017 81.50p 83.00p 80.10p 81.00p 123233
19/10/2017 81.50p 83.00p 80.00p 81.50p 207516
18/10/2017 82.00p 82.90p 80.35p 81.50p 105780
17/10/2017 84.00p 84.00p 81.00p 82.00p 172698
16/10/2017 85.50p 85.50p 83.00p 84.00p 72900
13/10/2017 85.50p 85.50p 85.50p 85.50p 113858
12/10/2017 85.50p 85.50p 85.50p 85.50p 28646
11/10/2017 85.50p 85.50p 85.50p 85.50p 18239
10/10/2017 85.00p 85.50p 85.00p 85.50p 45628
09/10/2017 85.00p 86.50p 85.00p 85.00p 186556
06/10/2017 85.00p 85.00p 85.00p 85.00p 39868
05/10/2017 85.50p 85.50p 84.50p 85.00p 179208
04/10/2017 81.75p 85.50p 81.75p 85.50p 264631
03/10/2017 82.50p 83.50p 81.75p 81.75p 158113
02/10/2017 81.00p 82.50p 81.00p 82.50p 359649
29/09/2017 83.00p 83.00p 81.00p 81.00p 149851
28/09/2017 80.75p 83.25p 80.75p 83.00p 211325
27/09/2017 82.00p 82.00p 80.75p 80.75p 330317
26/09/2017 82.75p 82.75p 82.00p 82.00p 67014
25/09/2017 82.75p 82.75p 82.75p 82.75p 26930
22/09/2017 82.75p 82.75p 82.75p 82.75p 42048
21/09/2017 83.50p 83.50p 82.00p 82.75p 20000
20/09/2017 85.00p 85.00p 83.50p 83.50p 29114
19/09/2017 85.00p 85.00p 85.00p 85.00p 11507
18/09/2017 86.00p 86.00p 85.00p 85.00p 107656
15/09/2017 86.50p 86.50p 86.00p 86.00p 49441
14/09/2017 86.00p 86.50p 86.00p 86.50p 20899
13/09/2017 86.00p 86.00p 85.50p 86.00p 62303
12/09/2017 88.50p 88.50p 86.00p 86.00p 82577
11/09/2017 88.50p 88.50p 88.50p 88.50p 28827
08/09/2017 88.50p 88.50p 88.50p 88.50p 28858
07/09/2017 88.00p 88.50p 88.00p 88.50p 114776
06/09/2017 90.50p 90.50p 88.00p 88.00p 107791
05/09/2017 91.00p 92.00p 90.50p 90.50p 10001
04/09/2017 91.00p 93.25p 90.50p 91.00p 239332
01/09/2017 91.00p 91.00p 91.00p 91.00p 205204
31/08/2017 89.00p 91.00p 88.50p 91.00p 49667
30/08/2017 88.50p 89.00p 88.50p 89.00p 97269
29/08/2017 92.00p 92.00p 88.50p 88.50p 110903
25/08/2017 86.00p 92.00p 85.00p 92.00p 256637
24/08/2017 85.00p 85.00p 85.00p 85.00p 32743
23/08/2017 84.50p 85.00p 84.50p 85.00p 190032
22/08/2017 81.50p 84.50p 81.50p 84.50p 131926
21/08/2017 82.50p 84.00p 81.50p 81.50p 54030
18/08/2017 84.50p 85.50p 82.50p 82.50p 82756
17/08/2017 85.50p 85.50p 85.50p 85.50p 51500
16/08/2017 83.50p 86.00p 83.50p 85.50p 173180
15/08/2017 81.50p 83.50p 81.50p 83.50p 101738
14/08/2017 81.00p 81.50p 81.00p 81.50p 86966
11/08/2017 80.50p 81.00p 80.50p 81.00p 76401
10/08/2017 80.50p 80.50p 80.50p 80.50p 5670529
09/08/2017 80.50p 80.50p 80.50p 80.50p 10981737
08/08/2017 81.00p 81.00p 80.50p 80.50p 541367
07/08/2017 83.00p 83.00p 81.00p 81.00p 144311
04/08/2017 83.00p 83.00p 83.00p 83.00p 108306
03/08/2017 83.00p 83.00p 83.00p 83.00p 210680
02/08/2017 82.50p 83.00p 82.50p 83.00p 174184
01/08/2017 82.50p 84.00p 82.50p 82.50p 46368
31/07/2017 82.50p 84.00p 82.50p 84.00p 606
28/07/2017 82.50p 82.50p 81.50p 82.50p 28625
27/07/2017 82.50p 82.50p 82.50p 82.50p 84862
26/07/2017 83.00p 83.50p 82.50p 82.50p 88405
25/07/2017 84.50p 84.50p 83.50p 83.50p 116108
24/07/2017 86.25p 86.25p 84.50p 84.50p 106439
21/07/2017 85.50p 86.25p 85.00p 86.25p 191414
20/07/2017 84.75p 85.00p 84.75p 85.00p 33376
19/07/2017 85.50p 85.50p 84.75p 84.75p 130316
18/07/2017 85.00p 86.00p 83.00p 85.50p 512253
17/07/2017 83.00p 83.00p 83.00p 83.00p 175832
14/07/2017 83.00p 83.00p 83.00p 83.00p 242210
13/07/2017 83.00p 83.00p 83.00p 83.00p 14170
12/07/2017 83.00p 83.00p 83.00p 83.00p 292821
11/07/2017 83.50p 83.50p 83.00p 83.00p 107077
10/07/2017 83.50p 84.00p 83.50p 83.50p 68216
07/07/2017 84.50p 84.50p 83.50p 83.50p 45866
06/07/2017 85.75p 85.75p 84.50p 84.50p 33854
05/07/2017 85.75p 85.75p 85.75p 85.75p 17286
04/07/2017 86.00p 86.00p 85.75p 85.75p 21684
03/07/2017 86.00p 86.00p 86.00p 86.00p 53868
30/06/2017 86.00p 86.00p 86.00p 86.00p 98791
29/06/2017 86.00p 86.00p 86.00p 86.00p 145093
28/06/2017 86.00p 86.50p 86.00p 86.00p 134122
27/06/2017 87.50p 87.50p 86.00p 86.00p 72666
26/06/2017 88.00p 88.00p 87.50p 87.50p 61933
23/06/2017 88.50p 88.50p 88.00p 88.00p 36797
22/06/2017 88.50p 88.50p 88.50p 88.50p 0
21/06/2017 88.50p 88.50p 88.50p 88.50p 0
20/06/2017 88.50p 88.50p 88.50p 88.50p 0
19/06/2017 88.50p 88.50p 88.50p 88.50p 0
16/06/2017 86.00p 90.00p 85.00p 88.50p 36636
15/06/2017 86.50p 88.00p 85.00p 86.00p 80150
14/06/2017 87.00p 88.00p 85.00p 86.50p 1261024
13/06/2017 87.50p 88.00p 87.10p 87.50p 74732
12/06/2017 80.50p 87.50p 80.50p 87.50p 249091
09/06/2017 81.00p 82.00p 77.00p 80.50p 4247149
08/06/2017 86.00p 86.00p 82.00p 82.38p 67506
07/06/2017 85.00p 87.30p 84.80p 86.00p 160461
06/06/2017 88.50p 88.50p 82.25p 85.00p 232570
05/06/2017 90.50p 92.00p 88.09p 88.50p 65103
02/06/2017 90.00p 91.80p 89.20p 90.50p 221162
01/06/2017 90.50p 90.50p 88.00p 90.00p 32953
31/05/2017 94.00p 94.00p 90.10p 90.50p 127228
30/05/2017 94.00p 95.00p 93.00p 94.00p 100188
26/05/2017 94.00p 95.00p 93.00p 94.00p 40647
25/05/2017 95.00p 95.00p 92.00p 94.00p 311980
24/05/2017 95.00p 96.00p 94.00p 95.00p 83210
23/05/2017 93.50p 95.89p 93.50p 95.00p 220588
22/05/2017 93.50p 95.00p 93.50p 93.50p 98832
19/05/2017 95.00p 95.00p 93.00p 93.50p 187095
18/05/2017 95.00p 95.40p 94.00p 95.00p 136069
17/05/2017 96.00p 97.00p 94.50p 95.00p 592262
16/05/2017 92.00p 98.00p 92.00p 94.00p 914067
15/05/2017 88.50p 92.50p 88.50p 92.50p 2199223
12/05/2017 88.50p 89.50p 88.50p 88.50p 58111
11/05/2017 88.50p 89.50p 88.50p 88.50p 29841
10/05/2017 88.50p 89.70p 88.50p 88.50p 81734
09/05/2017 88.50p 90.00p 88.50p 88.50p 1027447
08/05/2017 88.50p 89.40p 87.00p 88.50p 144237
05/05/2017 88.50p 90.00p 87.55p 88.50p 69164
04/05/2017 88.50p 89.00p 87.30p 88.50p 15252
03/05/2017 88.50p 90.00p 87.00p 88.50p 157225
02/05/2017 88.50p 88.66p 87.16p 88.50p 70630
28/04/2017 89.00p 89.50p 87.30p 88.50p 170147
27/04/2017 89.00p 89.38p 88.05p 89.00p 69256
26/04/2017 89.00p 90.00p 88.50p 89.00p 76399
25/04/2017 89.00p 89.72p 88.90p 89.00p 39619
24/04/2017 89.00p 90.00p 88.90p 89.00p 68379
21/04/2017 89.00p 90.00p 89.00p 89.00p 139163
20/04/2017 86.00p 90.00p 85.62p 89.00p 311935
19/04/2017 86.50p 87.00p 85.62p 86.00p 14159
18/04/2017 88.00p 88.50p 85.98p 86.50p 182428
13/04/2017 90.00p 90.40p 87.01p 88.00p 89081
12/04/2017 89.00p 90.75p 88.31p 90.00p 201003
11/04/2017 85.00p 90.00p 84.90p 89.00p 153251
10/04/2017 81.50p 86.70p 80.83p 85.00p 224652
07/04/2017 81.00p 82.00p 80.00p 81.50p 143098
06/04/2017 81.50p 82.00p 80.00p 81.00p 108835
05/04/2017 82.50p 83.50p 82.00p 82.50p 236281
04/04/2017 84.00p 84.70p 80.89p 82.50p 192693
03/04/2017 80.00p 85.00p 79.33p 83.50p 299099
31/03/2017 80.00p 80.00p 78.28p 79.00p 80305
30/03/2017 77.50p 81.00p 77.50p 80.00p 159207
29/03/2017 77.00p 77.00p 76.00p 76.50p 52743
28/03/2017 78.00p 78.00p 76.00p 77.00p 159792
27/03/2017 78.00p 79.00p 77.55p 79.00p 191150
24/03/2017 78.00p 78.75p 77.30p 78.00p 51352
23/03/2017 73.50p 78.97p 73.50p 78.00p 2628773
22/03/2017 74.75p 75.00p 70.10p 70.50p 178175
21/03/2017 75.25p 75.70p 74.00p 74.75p 26307
20/03/2017 74.50p 76.00p 74.50p 75.25p 356064
17/03/2017 76.50p 76.70p 74.10p 74.50p 51280
16/03/2017 77.50p 77.65p 76.00p 76.50p 29765
15/03/2017 77.50p 78.08p 77.47p 77.50p 42700
14/03/2017 78.00p 78.00p 77.00p 77.50p 52229
13/03/2017 79.00p 79.00p 77.50p 78.25p 34786
10/03/2017 79.00p 79.00p 78.10p 79.00p 3000
09/03/2017 79.00p 80.00p 78.10p 79.00p 7626
08/03/2017 79.50p 79.50p 78.18p 79.00p 112466
07/03/2017 79.50p 79.88p 79.00p 79.50p 47822
06/03/2017 79.50p 80.00p 79.40p 79.50p 234852
03/03/2017 79.50p 79.60p 79.50p 79.50p 28045
02/03/2017 79.50p 80.00p 79.00p 79.50p 220520
01/03/2017 80.25p 80.25p 79.00p 79.50p 129618
28/02/2017 80.50p 81.40p 78.00p 80.25p 193773
27/02/2017 81.50p 82.90p 80.00p 80.50p 6135388
24/02/2017 80.00p 82.00p 79.00p 81.50p 129522
23/02/2017 80.00p 81.00p 79.00p 80.00p 223845
22/02/2017 80.00p 80.70p 79.00p 80.00p 3361594
21/02/2017 78.50p 80.90p 78.50p 80.00p 343172
20/02/2017 76.50p 78.50p 76.50p 78.50p 567586
17/02/2017 76.50p 78.00p 76.50p 76.50p 221406
16/02/2017 76.00p 77.00p 75.50p 76.50p 109881
15/02/2017 76.00p 78.00p 75.00p 76.00p 384384
14/02/2017 73.00p 77.00p 73.00p 76.00p 160418
13/02/2017 73.00p 75.00p 73.00p 73.00p 72457
10/02/2017 71.00p 73.87p 71.00p 73.00p 152143
09/02/2017 71.00p 73.00p 71.00p 71.00p 143324
08/02/2017 71.00p 72.00p 71.00p 71.00p 77761
07/02/2017 71.00p 72.00p 71.00p 71.00p 118408
06/02/2017 68.00p 72.00p 68.00p 71.00p 174155
03/02/2017 68.00p 69.00p 67.40p 68.00p 111921
02/02/2017 68.50p 68.50p 67.00p 68.00p 10872
01/02/2017 69.00p 69.50p 67.13p 68.50p 68782
31/01/2017 69.50p 69.50p 68.50p 69.00p 47072
30/01/2017 68.00p 69.70p 67.80p 69.50p 126104
27/01/2017 68.00p 68.00p 67.25p 68.00p 81741
26/01/2017 68.00p 68.00p 67.00p 68.00p 70145
25/01/2017 68.00p 68.00p 66.46p 68.00p 127495
24/01/2017 69.50p 69.50p 67.25p 68.00p 103467
23/01/2017 68.50p 68.80p 67.10p 68.00p 118528
20/01/2017 68.50p 68.50p 67.75p 68.50p 11021
19/01/2017 68.50p 69.76p 67.50p 68.50p 60631
18/01/2017 68.50p 69.50p 68.50p 68.50p 71110
17/01/2017 68.50p 69.50p 66.00p 68.50p 188026
16/01/2017 69.00p 69.60p 67.50p 68.50p 35696
13/01/2017 68.00p 70.00p 67.60p 69.00p 132030

*Close Price adjusted for both dividends and splits